Free Trial
→ URGENT: Someone's Moving Gold Out of London... (From Golden Portfolio) (Ad) Buy ASAZY Stock  Free ASAZY Stock Alerts

Assa Abloy (ASAZY) Stock Chart & Stock Price History

Assa Abloy logo
$15.86 +0.38 (+2.45%)
As of 05/5/2025 03:59 PM Eastern
Compare

Assa Abloy Stock Price Performance

5 Day
Performance
+6.09%
1 Month
Performance
+18.01%
3 Month
Performance
+4.41%
6 Month
Performance
+2.65%
Year-To-Date
Performance
+8.26%
Receive ASAZY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Assa Abloy and its competitors with MarketBeat's FREE daily newsletter.

ASAZY Stock Chart for Tuesday, May, 6, 2025

ASAZY Chart by TradingView

Assa Abloy Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/05/2025$15.48$15.86
+2.45%		$15.88$15.44170,004 shs$35.29 billion
05/02/2025$14.95$15.48
+3.55%		$15.65$15.30120,688 shs$34.45 billion
05/01/2025$15.00$14.95
-0.33%		$15.10$14.73157,384 shs$33.27 billion
04/30/2025$14.94$15.00
+0.40%		$15.22$14.80140,791 shs$33.38 billion
04/29/2025$15.10$14.94
-1.06%		$15.00$14.88129,926 shs$33.24 billion
04/28/2025$15.02$15.10
+0.53%		$15.22$14.92141,499 shs$33.60 billion
04/25/2025$14.88$15.02
+0.94%		$15.02$14.69143,266 shs$33.42 billion
04/24/2025$14.55$14.88
+2.27%		$14.92$14.60166,482 shs$33.11 billion
04/23/2025$14.37$14.55
+1.25%		$14.99$14.55268,858 shs$32.38 billion
04/22/2025$14.17$14.37
+1.41%		$14.55$14.19229,023 shs$31.98 billion
04/21/2025$14.40$14.17
-1.60%		$14.38$14.05161,958 shs$31.53 billion
04/18/2025$14.40$14.40$14.48$14.22240,083 shs$32.04 billion
04/17/2025$14.23$14.40
+1.19%		$14.48$14.22240,083 shs$32.04 billion
04/16/2025$14.27$14.23
-0.28%		$14.39$14.14232,718 shs$31.75 billion
04/15/2025$14.11$14.27
+1.13%		$14.40$14.21241,093 shs$31.75 billion
04/14/2025$14.20$14.11
-0.60%		$14.37$14.05360,024 shs$31.40 billion
04/11/2025$13.78$14.20
+3.01%		$14.25$13.73449,461 shs$31.59 billion
04/10/2025$14.18$13.78
-2.82%		$13.88$13.45337,229 shs$30.66 billion
04/09/2025$12.91$14.18
+9.84%		$14.32$12.92795,002 shs$31.55 billion
04/09/2025$12.91$14.18
+9.84%		$14.32$12.92795,002 shs$31.55 billion
04/08/2025$12.98$12.91
-0.54%		$13.49$12.76714,549 shs$28.73 billion
04/08/2025$12.98$12.91
-0.54%		$13.49$12.76714,549 shs$28.73 billion
04/07/2025$13.44$12.98
-3.42%		$13.73$12.80602,537 shs$28.88 billion
Related Companies

This page (OTC:ASAZY) was last updated on 5/6/2025 by MarketBeat.com Staff
From Our Partners
Elon’s Terrifying Warning Forces Trump To Take Action
Elon Musk has avoided two major financial crises before. He pulled Tesla and SpaceX back from the brink of col...
American Hartford Gold | Sponsored
Trump wipes out trillions overnight…
Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...
Porter & Company | Sponsored
Shocking AI play that’s beats Nvidia by a country mile
You’ve seen the headlines about Nvidia. Now Tim Sykes is sounding the alarm — because what CEO Jensen Huang is...
Timothy Sykes | Sponsored
Altucher: Turn $900 into $108,000 in just 12 months?
We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.
Paradigm Press | Sponsored
Most traders are panicking. We’re cashing in
Most traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....
Crypto Swap Profits | Sponsored
Trump’s Bitcoin Reserve is No Accident…
Crypto policy is changing fast… Smart investors are positioning themselves to benefit. And it's all happeni...
Crypto 101 Media | Sponsored
Elon Musk is all in on these robots …
Robots — built by Nvidia. Forbes says this could be " a $24 trillion opportunity for investors." Huang s...
Weiss Ratings | Sponsored
Buffett’s favorite chart just hit 209% – here’s what that means for gold
A Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the ...
Golden Portfolio | Sponsored